Skip to main content

Martin Marietta Materials (NY: MLM )

613.94 +2.08 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 76.11 76.34 73.91 74.22 869,516 -2.04(-2.68%)
Sep 27, 2012 74.65 76.88 74.56 76.26 978,603 +1.73(+2.32%)
Sep 26, 2012 76.23 76.84 73.83 74.53 567,811 -1.74(-2.28%)
Sep 25, 2012 76.55 78.36 76.04 76.27 831,521 -2.65(-3.36%)
Sep 24, 2012 78.34 79.33 78.15 78.92 367,718 +0.14(+0.18%)
Sep 21, 2012 79.53 80.09 78.46 78.78 641,272 -0.18(-0.23%)
Sep 20, 2012 80.45 80.45 78.11 78.96 591,231 -1.63(-2.02%)
Sep 19, 2012 78.77 81.03 78.28 80.59 435,112 +2.19(+2.80%)
Sep 18, 2012 77.93 78.81 77.62 78.39 388,507 +0.10(+0.13%)
Sep 17, 2012 81.08 81.37 78.20 78.29 546,478 -3.14(-3.86%)
Sep 14, 2012 79.00 83.93 79.00 81.44 1,283,696 +2.51(+3.18%)
Sep 13, 2012 77.00 79.27 76.58 78.93 791,748 +1.11(+1.43%)
Sep 12, 2012 74.92 78.76 74.82 77.82 694,294 +2.50(+3.32%)
Sep 11, 2012 75.38 75.65 74.79 75.32 421,200 -0.07(-0.10%)
Sep 10, 2012 74.51 77.00 71.69 75.39 1,438,105 +2.73(+3.76%)
Sep 07, 2012 69.36 73.42 69.36 72.66 756,543 +3.32(+4.79%)
Sep 06, 2012 67.67 69.45 67.67 69.34 338,093 +2.18(+3.24%)
Sep 05, 2012 67.52 68.45 66.53 67.16 195,601 -0.21(-0.32%)
Sep 04, 2012 68.28 68.81 66.48 67.38 316,420 -1.03(-1.51%)
Aug 31, 2012 67.50 68.59 66.21 68.41 443,487 +1.43(+2.14%)
Aug 30, 2012 68.18 68.31 66.64 66.97 511,983 -1.45(-2.12%)
Aug 29, 2012 69.83 69.84 67.67 68.42 542,776 -0.83(-1.20%)
Aug 27, 2012 70.46 70.59 69.09 69.25 409,482 -0.93(-1.32%)
Aug 24, 2012 68.40 70.62 68.27 70.18 344,405 +1.88(+2.75%)
Aug 23, 2012 68.81 69.03 67.66 68.30 329,720 -0.62(-0.90%)
Aug 22, 2012 68.31 69.14 67.73 68.92 255,987 +0.66(+0.97%)
Aug 21, 2012 69.48 69.76 68.14 68.26 264,984 -1.14(-1.64%)
Aug 20, 2012 69.64 69.91 68.43 69.40 304,100 -0.48(-0.69%)
Aug 17, 2012 70.37 70.37 69.50 69.89 255,307 +0.32(+0.46%)
Aug 16, 2012 69.32 70.22 68.11 69.56 406,399 +1.94(+2.87%)
Aug 15, 2012 68.28 68.37 67.13 67.62 263,439 -0.76(-1.11%)
Aug 14, 2012 69.99 70.28 68.17 68.38 322,383 -1.18(-1.69%)
Aug 13, 2012 69.72 70.26 68.60 69.56 351,600 -0.46(-0.66%)
Aug 10, 2012 68.86 70.26 68.86 70.02 450,539 +0.82(+1.18%)
Aug 09, 2012 68.46 69.97 68.46 69.20 406,303 +0.80(+1.17%)
Aug 08, 2012 68.55 69.27 67.51 68.40 320,998 +0.04(+0.07%)
Aug 07, 2012 67.27 68.75 67.18 68.35 343,417 +1.35(+2.02%)
Aug 06, 2012 66.52 67.58 66.06 67.00 428,382 +0.36(+0.53%)
Aug 03, 2012 66.13 66.81 65.45 66.64 344,474 +1.31(+2.00%)
Aug 02, 2012 66.30 66.30 64.09 65.33 638,085 -1.05(-1.58%)
Aug 01, 2012 66.81 67.60 65.97 66.38 724,357 -0.56(-0.84%)
Jul 31, 2012 68.66 69.76 66.30 66.95 1,166,514 -2.55(-3.67%)
Jul 30, 2012 70.76 71.24 69.22 69.49 646,950 -1.27(-1.79%)
Jul 27, 2012 70.26 71.10 69.52 70.76 520,905 +1.02(+1.47%)
Jul 26, 2012 73.11 73.76 68.53 69.73 1,086,310 -2.92(-4.02%)
Jul 25, 2012 73.47 73.62 71.86 72.66 414,711 -0.32(-0.44%)
Jul 24, 2012 74.09 74.23 72.21 72.98 361,269 -0.65(-0.88%)
Jul 23, 2012 73.06 74.08 72.77 73.63 581,996 -0.72(-0.97%)
Jul 20, 2012 74.12 75.11 73.97 74.35 388,002 -0.19(-0.25%)
Jul 19, 2012 74.22 74.65 73.86 74.54 382,116 +0.54(+0.73%)
Jul 18, 2012 72.51 74.27 72.51 73.99 483,961 +0.99(+1.35%)
Jul 17, 2012 72.79 73.28 71.65 73.00 361,842 +0.22(+0.31%)
Jul 16, 2012 72.47 73.22 72.29 72.78 506,146 +0.03(+0.04%)
Jul 13, 2012 71.98 72.87 71.80 72.75 449,434 +0.49(+0.68%)
Jul 12, 2012 69.40 72.42 69.40 72.26 760,766 +2.63(+3.77%)
Jul 11, 2012 69.75 69.98 69.07 69.64 370,562 +0.23(+0.33%)
Jul 10, 2012 70.87 71.28 68.94 69.40 380,344 -1.09(-1.54%)
Jul 09, 2012 70.74 70.91 70.20 70.49 463,928 -0.55(-0.78%)
Jul 06, 2012 69.84 71.20 69.84 71.04 380,826 +0.63(+0.90%)
Jul 05, 2012 71.44 71.66 69.64 70.41 442,037 +0.04(+0.05%)
Jul 03, 2012 70.34 70.99 70.04 70.38 282,999 +0.26(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.